Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2014 | HKD | 1.29 | 1.3 | 1.29 | 1.29 | 12.9 | 0.0 (0.0%) | 105,400 |
28 Jul 2014 | HKD | 1.31 | 1.31 | 1.28 | 1.29 | 12.9 | -0.02 (-1.53%) | 247,800 |
25 Jul 2014 | HKD | 1.32 | 1.32 | 1.3 | 1.31 | 13.1 | -0.02 (-1.50%) | 114,000 |
24 Jul 2014 | HKD | 1.31 | 1.35 | 1.3 | 1.33 | 13.3 | -0.01 (-0.75%) | 155,600 |
23 Jul 2014 | HKD | 1.32 | 1.35 | 1.3 | 1.34 | 13.4 | +0.02 (+1.52%) | 490,600 |
22 Jul 2014 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 13.2 | +0.02 (+1.54%) | 65,600 |
21 Jul 2014 | HKD | 1.32 | 1.32 | 1.3 | 1.3 | 13 | -0.03 (-2.26%) | 132,800 |
18 Jul 2014 | HKD | 1.34 | 1.35 | 1.32 | 1.33 | 13.3 | -0.02 (-1.48%) | 139,200 |
17 Jul 2014 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 13.5 | -0.01 (-0.74%) | 52,800 |
16 Jul 2014 | HKD | 1.35 | 1.36 | 1.34 | 1.36 | 13.6 | +0.01 (+0.74%) | 240,200 |
15 Jul 2014 | HKD | 1.34 | 1.35 | 1.32 | 1.35 | 13.5 | +0.01 (+0.75%) | 115,600 |
14 Jul 2014 | HKD | 1.34 | 1.35 | 1.33 | 1.34 | 13.4 | 0.0 (0.0%) | 84,600 |
11 Jul 2014 | HKD | 1.33 | 1.35 | 1.33 | 1.34 | 13.4 | 0.0 (0.0%) | 81,800 |
10 Jul 2014 | HKD | 1.36 | 1.36 | 1.33 | 1.34 | 13.4 | 0.0 (0.0%) | 114,400 |
9 Jul 2014 | HKD | 1.35 | 1.36 | 1.32 | 1.34 | 13.4 | -0.03 (-2.19%) | 281,400 |
8 Jul 2014 | HKD | 1.4 | 1.4 | 1.36 | 1.37 | 13.7 | -0.02 (-1.44%) | 206,600 |
7 Jul 2014 | HKD | 1.4 | 1.42 | 1.37 | 1.39 | 13.9 | -0.01 (-0.71%) | 223,400 |
4 Jul 2014 | HKD | 1.41 | 1.41 | 1.38 | 1.4 | 14 | 0.0 (0.0%) | 144,200 |
3 Jul 2014 | HKD | 1.43 | 1.43 | 1.39 | 1.4 | 14 | -0.01 (-0.71%) | 295,800 |
2 Jul 2014 | HKD | 1.39 | 1.42 | 1.39 | 1.41 | 14.1 | +0.01 (+0.71%) | 153,000 |
1 Jul 2014 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 14 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.42 | 1.42 | 1.37 | 1.4 | 14 | -0.02 (-1.41%) | 137,400 |
27 Jun 2014 | HKD | 1.37 | 1.42 | 1.35 | 1.42 | 14.2 | +0.05 (+3.65%) | 114,800 |
26 Jun 2014 | HKD | 1.37 | 1.37 | 1.34 | 1.37 | 13.7 | 0.0 (0.0%) | 80,000 |
25 Jun 2014 | HKD | 1.34 | 1.39 | 1.34 | 1.37 | 13.7 | 0.0 (0.0%) | 190,600 |
24 Jun 2014 | HKD | 1.38 | 1.41 | 1.35 | 1.37 | 13.7 | -0.01 (-0.72%) | 291,800 |
23 Jun 2014 | HKD | 1.44 | 1.45 | 1.37 | 1.38 | 13.8 | -0.08 (-5.48%) | 305,000 |
20 Jun 2014 | HKD | 1.44 | 1.46 | 1.42 | 1.46 | 14.6 | +0.01 (+0.69%) | 147,000 |
19 Jun 2014 | HKD | 1.52 | 1.52 | 1.42 | 1.45 | 14.5 | -0.06 (-3.97%) | 489,800 |
18 Jun 2014 | HKD | 1.54 | 1.57 | 1.48 | 1.51 | 15.1 | -0.05 (-3.21%) | 443,400 |